Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 29.66 | 29.66 | 29.66 | 0 | -0.07(-0.23%) | |
Dec 29, 2016 | 29.80 | 29.98 | 29.69 | 29.73 | 3,907,869 | -0.08(-0.26%) |
Dec 28, 2016 | 30.22 | 30.29 | 29.64 | 29.81 | 5,757,557 | -0.42(-1.39%) |
Dec 27, 2016 | 30.06 | 30.32 | 29.97 | 30.23 | 3,995,800 | +0.08(+0.26%) |
Dec 23, 2016 | 30.15 | 30.15 | 30.15 | 0 | +0.09(+0.29%) | |
Dec 22, 2016 | 30.21 | 30.48 | 29.87 | 30.07 | 7,398,235 | -0.20(-0.65%) |
Dec 21, 2016 | 30.43 | 30.58 | 30.26 | 30.26 | 7,080,643 | -0.24(-0.79%) |
Dec 20, 2016 | 30.84 | 30.93 | 30.50 | 30.50 | 8,926,055 | -0.34(-1.09%) |
Dec 19, 2016 | 30.97 | 31.32 | 30.75 | 30.84 | 10,454,303 | -0.05(-0.17%) |
Dec 16, 2016 | 30.96 | 31.02 | 30.65 | 30.89 | 12,635,875 | -0.02(-0.06%) |
Dec 15, 2016 | 29.89 | 30.99 | 29.74 | 30.91 | 15,006,502 | +1.07(+3.57%) |
Dec 14, 2016 | 29.83 | 30.41 | 29.74 | 29.84 | 11,838,137 | +0.26(+0.87%) |
Dec 13, 2016 | 29.24 | 29.68 | 29.09 | 29.58 | 7,676,553 | +0.17(+0.58%) |
Dec 12, 2016 | 29.79 | 29.98 | 29.31 | 29.41 | 12,314,831 | -0.48(-1.61%) |
Dec 09, 2016 | 29.39 | 29.91 | 29.22 | 29.89 | 8,032,444 | +0.51(+1.73%) |
Dec 08, 2016 | 29.11 | 29.54 | 28.79 | 29.39 | 8,421,651 | +0.48(+1.67%) |
Dec 07, 2016 | 28.42 | 29.01 | 28.33 | 28.91 | 8,785,293 | +0.48(+1.69%) |
Dec 06, 2016 | 28.22 | 28.44 | 27.91 | 28.42 | 9,957,237 | +0.12(+0.43%) |
Dec 05, 2016 | 28.48 | 28.55 | 28.11 | 28.30 | 12,373,780 | -0.32(-1.11%) |
Dec 02, 2016 | 28.62 | 29.08 | 28.25 | 28.62 | 18,872,888 | -0.05(-0.18%) |
Dec 01, 2016 | 26.78 | 28.71 | 26.72 | 28.67 | 21,896,838 | +0.91(+3.28%) |
Nov 30, 2016 | 28.20 | 28.20 | 27.46 | 27.76 | 15,951,962 | -0.69(-2.42%) |
Nov 29, 2016 | 28.97 | 29.01 | 28.42 | 28.45 | 9,611,893 | -0.48(-1.66%) |
Nov 28, 2016 | 29.12 | 29.31 | 28.68 | 28.93 | 5,705,322 | -0.19(-0.65%) |
Nov 25, 2016 | 29.15 | 29.35 | 29.05 | 29.12 | 3,106,036 | +0.15(+0.53%) |
Nov 23, 2016 | 28.97 | 28.97 | 28.97 | 0 | +0.20(+0.69%) | |
Nov 22, 2016 | 28.95 | 28.99 | 28.72 | 28.77 | 6,781,741 | -0.05(-0.18%) |
Nov 21, 2016 | 28.75 | 29.09 | 28.66 | 28.82 | 6,338,312 | +0.07(+0.24%) |
Nov 18, 2016 | 28.80 | 29.12 | 28.56 | 28.75 | 6,213,033 | -0.06(-0.21%) |
Nov 17, 2016 | 28.34 | 28.87 | 28.01 | 28.81 | 11,850,015 | -0.15(-0.53%) |
Nov 16, 2016 | 29.87 | 29.89 | 28.87 | 28.97 | 11,993,760 | -1.00(-3.33%) |
Nov 15, 2016 | 29.76 | 30.04 | 29.26 | 29.96 | 11,935,282 | +0.19(+0.64%) |
Nov 14, 2016 | 28.84 | 30.04 | 28.84 | 29.77 | 18,117,894 | +0.96(+3.34%) |
Nov 11, 2016 | 28.28 | 28.83 | 27.99 | 28.81 | 13,467,420 | +0.56(+1.98%) |
Nov 10, 2016 | 27.67 | 28.74 | 27.62 | 28.25 | 16,585,710 | +0.60(+2.18%) |
Nov 09, 2016 | 26.14 | 27.79 | 26.07 | 27.65 | 14,809,078 | +1.19(+4.50%) |
Nov 08, 2016 | 26.67 | 26.73 | 26.20 | 26.46 | 8,478,258 | -0.29(-1.09%) |
Nov 07, 2016 | 26.71 | 26.91 | 26.54 | 26.75 | 6,782,713 | +0.27(+1.03%) |
Nov 04, 2016 | 26.51 | 27.00 | 26.32 | 26.48 | 9,317,321 | -0.09(-0.32%) |
Nov 03, 2016 | 27.59 | 27.60 | 26.49 | 26.56 | 10,416,924 | -1.03(-3.72%) |
Nov 02, 2016 | 26.42 | 27.81 | 26.40 | 27.59 | 15,819,219 | +1.22(+4.64%) |
Nov 01, 2016 | 26.62 | 26.64 | 26.28 | 26.37 | 9,949,411 | -0.16(-0.61%) |
Oct 31, 2016 | 26.80 | 27.03 | 26.40 | 26.53 | 8,817,545 | -0.24(-0.90%) |
Oct 28, 2016 | 26.53 | 26.91 | 26.46 | 26.77 | 7,937,736 | +0.21(+0.77%) |
Oct 27, 2016 | 26.51 | 26.72 | 26.27 | 26.56 | 9,070,035 | +0.10(+0.39%) |
Oct 26, 2016 | 26.37 | 26.66 | 26.33 | 26.46 | 5,687,492 | -0.01(-0.03%) |
Oct 25, 2016 | 26.60 | 26.60 | 26.43 | 26.47 | 5,021,792 | -0.23(-0.87%) |
Oct 24, 2016 | 26.42 | 26.79 | 26.41 | 26.70 | 6,214,854 | +0.36(+1.37%) |
Oct 21, 2016 | 26.53 | 26.62 | 26.25 | 26.34 | 10,194,955 | -0.14(-0.52%) |
Oct 20, 2016 | 26.57 | 26.68 | 26.36 | 26.48 | 10,206,759 | -0.08(-0.29%) |
Oct 19, 2016 | 26.11 | 26.60 | 25.91 | 26.55 | 11,925,446 | +0.32(+1.21%) |
Oct 18, 2016 | 26.43 | 26.49 | 26.12 | 26.24 | 11,630,391 | -0.16(-0.62%) |
Oct 17, 2016 | 26.83 | 26.84 | 26.28 | 26.40 | 12,350,967 | -0.38(-1.41%) |
Oct 14, 2016 | 26.69 | 27.04 | 26.55 | 26.78 | 17,306,480 | +0.12(+0.45%) |
Oct 13, 2016 | 26.61 | 26.69 | 26.20 | 26.66 | 16,636,473 | -0.05(-0.19%) |
Oct 12, 2016 | 25.90 | 26.92 | 25.66 | 26.71 | 36,348,660 | +0.92(+3.59%) |
Oct 11, 2016 | 25.10 | 25.87 | 25.04 | 25.78 | 20,763,276 | +0.91(+3.65%) |
Oct 10, 2016 | 24.83 | 25.16 | 24.79 | 24.88 | 8,951,725 | +0.04(+0.17%) |
Oct 07, 2016 | 25.15 | 25.34 | 24.83 | 24.83 | 13,222,443 | -0.32(-1.26%) |
Oct 06, 2016 | 24.62 | 25.35 | 24.59 | 25.15 | 20,179,460 | +0.45(+1.84%) |
Oct 05, 2016 | 24.81 | 24.93 | 24.63 | 24.70 | 32,228,092 | -0.14(-0.55%) |
Oct 04, 2016 | 25.05 | 25.17 | 24.73 | 24.83 | 13,047,681 | -0.24(-0.96%) |